Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
12.73
-0.02 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
5.000
5.090
4.960
5.010
142,952
+0.07(+1.42%)
Oct 30, 2023
4.980
4.980
4.860
4.940
244,565
-0.12(-2.37%)
Oct 27, 2023
5.070
5.120
5.040
5.060
128,458
-0.12(-2.32%)
Oct 26, 2023
5.100
5.240
5.075
5.180
393,686
-0.11(-2.08%)
Oct 25, 2023
5.300
5.370
5.250
5.290
326,580
-0.12(-2.22%)
Oct 24, 2023
5.450
5.450
5.320
5.410
425,657
-0.13(-2.35%)
Oct 23, 2023
5.600
5.650
5.470
5.540
766,600
-0.22(-3.82%)
Oct 20, 2023
5.750
5.780
5.710
5.760
198,500
+0.09(+1.59%)
Oct 19, 2023
5.690
5.730
5.600
5.670
288,301
-0.16(-2.74%)
Oct 18, 2023
5.950
5.950
5.810
5.830
165,917
-0.26(-4.27%)
Oct 17, 2023
5.970
6.090
5.970
6.090
347,336
+0.28(+4.82%)
Oct 16, 2023
5.870
5.870
5.770
5.810
140,684
-0.06(-1.02%)
Oct 13, 2023
5.600
5.875
5.600
5.870
498,065
+0.27(+4.82%)
Oct 12, 2023
5.660
5.685
5.570
5.600
272,028
-0.18(-3.11%)
Oct 11, 2023
5.660
5.780
5.640
5.780
254,872
+0.11(+1.94%)
Oct 10, 2023
5.740
5.780
5.580
5.670
236,160
-0.30(-5.03%)
Oct 09, 2023
6.050
6.080
5.920
5.970
238,050
+0.06(+1.02%)
Oct 06, 2023
5.850
5.980
5.810
5.910
554,142
+0.16(+2.78%)
Oct 05, 2023
5.690
5.750
5.670
5.750
299,133
+0.20(+3.60%)
Oct 04, 2023
5.540
5.650
5.490
5.550
238,189
-0.04(-0.72%)
Oct 03, 2023
5.690
5.710
5.550
5.590
353,841
-0.04(-0.71%)
Oct 02, 2023
5.620
5.640
5.570
5.630
580,819
+0.14(+2.55%)
Sep 29, 2023
5.490
5.490
5.420
5.490
184,761
+0.12(+2.23%)
Sep 28, 2023
5.330
5.370
5.230
5.370
295,047
-0.16(-2.89%)
Sep 27, 2023
5.500
5.650
5.470
5.530
733,298
-0.01(-0.18%)
Sep 26, 2023
5.600
5.650
5.520
5.540
152,229
-0.05(-0.89%)
Sep 25, 2023
5.610
5.590
5.565
5.590
195,375
+0.06(+1.08%)
Sep 22, 2023
5.540
5.600
5.520
5.530
175,294
+0.16(+2.98%)
Sep 21, 2023
5.410
5.410
5.340
5.370
241,996
-0.09(-1.65%)
Sep 20, 2023
5.570
5.570
5.420
5.460
225,462
-0.24(-4.21%)
Sep 19, 2023
5.750
5.820
5.690
5.700
746,850
+0.03(+0.53%)
Sep 18, 2023
5.640
5.695
5.629
5.670
308,498
+0.19(+3.47%)
Sep 15, 2023
5.510
5.530
5.450
5.480
111,101
+0.02(+0.37%)
Sep 14, 2023
5.380
5.460
5.363
5.460
204,580
+0.16(+3.02%)
Sep 13, 2023
5.360
5.380
5.280
5.300
287,028
+0.03(+0.57%)
Sep 12, 2023
5.260
5.295
5.220
5.270
199,684
+0.17(+3.33%)
Sep 11, 2023
5.190
5.190
5.070
5.100
298,999
-0.20(-3.77%)
Sep 08, 2023
5.380
5.380
5.280
5.300
159,547
+0.06(+1.15%)
Sep 07, 2023
5.220
5.330
5.150
5.240
243,400
+0.17(+3.35%)
Sep 06, 2023
5.000
5.088
4.975
5.070
143,859
+0.17(+3.47%)
Sep 05, 2023
4.870
4.940
4.860
4.900
149,654
+0.04(+0.82%)
Sep 01, 2023
4.850
4.890
4.850
4.860
170,964
-0.03(-0.61%)
Aug 31, 2023
4.880
4.930
4.880
4.890
150,209
+0.01(+0.20%)
Aug 30, 2023
4.970
4.970
4.870
4.880
231,563
-0.17(-3.37%)
Aug 29, 2023
5.200
5.230
5.050
5.050
181,389
+0.08(+1.61%)
Aug 28, 2023
4.940
5.050
4.940
4.970
92,984
+0.03(+0.61%)
Aug 25, 2023
5.020
5.020
4.900
4.940
171,267
-0.12(-2.37%)
Aug 24, 2023
5.000
5.060
4.980
5.060
222,438
+0.23(+4.76%)
Aug 23, 2023
4.860
4.890
4.760
4.830
358,994
-0.11(-2.23%)
Aug 22, 2023
4.990
4.990
4.920
4.940
191,892
-0.15(-2.95%)
Aug 21, 2023
5.170
5.170
5.020
5.090
409,049
-0.24(-4.50%)
Aug 18, 2023
5.330
5.350
5.250
5.330
328,426
-0.12(-2.20%)
Aug 17, 2023
5.600
5.600
5.430
5.450
388,794
-0.21(-3.71%)
Aug 16, 2023
5.890
5.890
5.610
5.660
808,086
+0.07(+1.25%)
Aug 15, 2023
5.530
5.609
5.530
5.590
545,760
+0.25(+4.68%)
Aug 14, 2023
5.300
5.380
5.300
5.340
172,793
+0.01(+0.19%)
Aug 11, 2023
5.280
5.370
5.231
5.330
195,434
+0.11(+2.11%)
Aug 10, 2023
5.130
5.240
5.130
5.220
245,720
+0.16(+3.16%)
Aug 09, 2023
5.110
5.110
5.030
5.060
112,733
-0.01(-0.20%)
Aug 08, 2023
5.130
5.130
4.990
5.070
289,791
-0.14(-2.69%)
Aug 07, 2023
4.920
5.250
4.916
5.210
491,663
+0.32(+6.54%)
Aug 04, 2023
4.890
4.905
4.844
4.890
228,589
+0.00(+0.00%)
Aug 03, 2023
4.850
4.900
4.850
4.890
91,205
+0.07(+1.45%)
Aug 02, 2023
4.910
4.910
4.770
4.820
384,301
-0.13(-2.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.